Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 85.11 | 85.52 | 84.58 | 84.87 | 1,830,497 | +0.37(+0.43%) |
Jun 29, 2023 | 83.57 | 84.55 | 83.40 | 84.51 | 1,442,521 | +1.49(+1.80%) |
Jun 28, 2023 | 83.10 | 83.18 | 82.27 | 83.02 | 1,520,995 | -0.36(-0.43%) |
Jun 27, 2023 | 82.09 | 83.74 | 81.81 | 83.37 | 1,701,730 | +1.38(+1.68%) |
Jun 26, 2023 | 80.96 | 82.29 | 80.83 | 82.00 | 1,861,804 | +1.29(+1.60%) |
Jun 23, 2023 | 80.63 | 81.31 | 80.18 | 80.71 | 2,262,079 | -0.74(-0.91%) |
Jun 22, 2023 | 82.01 | 82.18 | 80.76 | 81.45 | 1,656,270 | -0.70(-0.85%) |
Jun 21, 2023 | 81.43 | 82.66 | 81.27 | 82.15 | 3,276,859 | +0.33(+0.40%) |
Jun 20, 2023 | 82.79 | 82.93 | 80.48 | 81.82 | 3,320,116 | -1.90(-2.28%) |
Jun 16, 2023 | 83.52 | 84.15 | 83.04 | 83.73 | 4,133,526 | +0.26(+0.31%) |
Jun 15, 2023 | 81.94 | 83.81 | 81.83 | 83.47 | 3,757,013 | +5.23(+6.69%) |
May 08, 2023 | 78.74 | 79.15 | 77.70 | 78.24 | 1,530,683 | +0.49(+0.63%) |
May 05, 2023 | 76.57 | 78.09 | 76.35 | 77.74 | 2,703,806 | +2.79(+3.72%) |
May 04, 2023 | 76.32 | 76.70 | 73.17 | 74.96 | 3,528,522 | -2.13(-2.77%) |
May 03, 2023 | 78.64 | 80.41 | 76.72 | 77.09 | 4,440,146 | -2.07(-2.61%) |
May 02, 2023 | 81.31 | 81.49 | 78.32 | 79.15 | 3,330,429 | -2.62(-3.21%) |
May 01, 2023 | 81.96 | 82.81 | 81.67 | 81.78 | 1,744,255 | -0.65(-0.79%) |
Apr 28, 2023 | 80.82 | 82.59 | 80.55 | 82.43 | 2,751,487 | +1.34(+1.65%) |
Apr 27, 2023 | 79.63 | 81.24 | 79.60 | 81.10 | 2,906,823 | +1.79(+2.26%) |
Apr 26, 2023 | 79.20 | 80.54 | 78.82 | 79.31 | 2,061,465 | -0.17(-0.21%) |
Apr 25, 2023 | 80.46 | 80.46 | 79.18 | 79.48 | 2,063,323 | -1.89(-2.32%) |
Apr 24, 2023 | 81.09 | 81.56 | 80.77 | 81.36 | 1,553,851 | +0.15(+0.19%) |
Apr 21, 2023 | 81.81 | 81.81 | 80.60 | 81.21 | 1,594,944 | -0.69(-0.84%) |
Apr 20, 2023 | 82.57 | 83.12 | 81.63 | 81.90 | 2,091,015 | -1.34(-1.60%) |
Apr 19, 2023 | 82.44 | 83.43 | 82.09 | 83.24 | 2,158,115 | +0.81(+0.98%) |
Apr 18, 2023 | 83.19 | 83.20 | 82.08 | 82.43 | 2,124,459 | -0.08(-0.09%) |
Apr 17, 2023 | 80.53 | 82.58 | 80.16 | 82.51 | 2,313,637 | +1.42(+1.75%) |
Apr 14, 2023 | 81.42 | 81.77 | 80.44 | 81.09 | 1,448,768 | +0.67(+0.84%) |
Apr 13, 2023 | 80.22 | 80.64 | 79.40 | 80.41 | 1,944,241 | +0.03(+0.04%) |
Apr 12, 2023 | 81.76 | 82.22 | 79.97 | 80.39 | 2,191,144 | -0.54(-0.67%) |
Apr 11, 2023 | 80.00 | 81.49 | 79.80 | 80.93 | 2,034,888 | +1.19(+1.50%) |
Apr 10, 2023 | 78.87 | 79.84 | 78.78 | 79.73 | 1,745,797 | +0.75(+0.95%) |
Apr 06, 2023 | 78.81 | 79.52 | 78.50 | 78.98 | 2,027,957 | +0.49(+0.63%) |
Apr 05, 2023 | 76.67 | 78.53 | 76.44 | 78.49 | 2,473,137 | +0.57(+0.73%) |
Apr 04, 2023 | 79.97 | 80.08 | 77.34 | 77.92 | 2,996,937 | -0.18(-0.23%) |